Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.89 | 11.93 | 11.54 | 11.91 | 38,367 | -0.06(-0.49%) |
May 28, 2020 | 12.55 | 12.79 | 11.92 | 11.97 | 59,678 | -0.57(-4.52%) |
May 27, 2020 | 12.31 | 12.55 | 12.29 | 12.54 | 48,420 | +0.33(+2.72%) |
May 26, 2020 | 12.06 | 12.31 | 11.88 | 12.21 | 62,941 | +0.48(+4.08%) |
May 22, 2020 | 11.75 | 11.79 | 11.53 | 11.73 | 39,902 | +0.03(+0.25%) |
May 21, 2020 | 11.97 | 11.97 | 11.66 | 11.70 | 104,086 | -0.30(-2.52%) |
May 20, 2020 | 11.70 | 12.23 | 11.70 | 12.00 | 49,896 | +0.45(+3.89%) |
May 19, 2020 | 11.55 | 11.71 | 11.42 | 11.55 | 34,156 | -0.15(-1.25%) |
May 18, 2020 | 11.47 | 11.73 | 11.32 | 11.70 | 40,504 | +0.67(+6.12%) |
May 15, 2020 | 10.87 | 11.03 | 10.66 | 11.03 | 26,806 | +0.20(+1.81%) |
May 14, 2020 | 10.62 | 10.83 | 10.45 | 10.83 | 54,874 | -0.02(-0.18%) |
May 13, 2020 | 10.80 | 10.95 | 10.75 | 10.85 | 43,129 | -0.05(-0.44%) |
May 12, 2020 | 11.31 | 11.31 | 10.90 | 10.90 | 46,950 | -0.41(-3.60%) |
May 11, 2020 | 11.59 | 11.60 | 11.20 | 11.30 | 48,737 | -0.36(-3.08%) |
May 08, 2020 | 11.34 | 11.69 | 11.12 | 11.66 | 52,293 | +0.59(+5.34%) |
May 07, 2020 | 11.05 | 11.09 | 10.86 | 11.07 | 33,829 | +0.13(+1.15%) |
May 06, 2020 | 10.52 | 11.13 | 10.52 | 10.95 | 34,422 | +0.13(+1.16%) |
May 05, 2020 | 11.00 | 11.16 | 10.72 | 10.82 | 48,952 | +0.00(+0.00%) |
May 04, 2020 | 11.36 | 11.45 | 10.73 | 10.82 | 75,633 | -0.64(-5.58%) |
May 01, 2020 | 11.68 | 11.68 | 11.22 | 11.46 | 62,504 | -0.29(-2.47%) |
Apr 30, 2020 | 11.84 | 11.93 | 11.41 | 11.75 | 57,044 | -0.39(-3.19%) |
Apr 29, 2020 | 11.43 | 12.26 | 10.98 | 12.14 | 82,042 | +1.11(+10.02%) |
Apr 28, 2020 | 10.93 | 11.06 | 10.68 | 11.03 | 66,552 | +0.38(+3.55%) |
Apr 27, 2020 | 10.81 | 10.97 | 10.63 | 10.66 | 66,837 | -0.15(-1.35%) |
Apr 24, 2020 | 10.59 | 10.80 | 10.57 | 10.80 | 44,145 | +0.19(+1.83%) |
Apr 23, 2020 | 10.81 | 11.10 | 10.58 | 10.61 | 58,314 | -0.22(-2.06%) |
Apr 22, 2020 | 10.31 | 10.91 | 10.31 | 10.83 | 42,322 | -0.04(-0.36%) |
Apr 21, 2020 | 10.61 | 10.92 | 10.31 | 10.87 | 50,064 | +0.07(+0.63%) |
Apr 20, 2020 | 10.53 | 10.88 | 10.31 | 10.80 | 90,907 | +0.04(+0.36%) |
Apr 17, 2020 | 11.03 | 11.10 | 10.58 | 10.76 | 62,504 | -0.03(-0.27%) |
Apr 16, 2020 | 11.10 | 11.20 | 10.63 | 10.79 | 72,713 | -0.36(-3.22%) |
Apr 15, 2020 | 11.64 | 11.64 | 11.02 | 11.15 | 122,122 | -0.84(-7.03%) |
Apr 14, 2020 | 12.23 | 12.34 | 11.90 | 11.99 | 94,497 | -0.15(-1.20%) |
Apr 13, 2020 | 12.13 | 12.26 | 11.80 | 12.14 | 62,830 | -0.03(-0.24%) |
Apr 09, 2020 | 11.11 | 12.51 | 11.04 | 12.17 | 94,581 | +1.28(+11.75%) |
Apr 08, 2020 | 11.28 | 11.28 | 10.76 | 10.89 | 119,320 | -0.35(-3.11%) |
Apr 07, 2020 | 11.53 | 11.59 | 11.19 | 11.24 | 97,406 | -0.04(-0.34%) |
Apr 06, 2020 | 11.15 | 11.35 | 10.86 | 11.28 | 93,818 | +0.42(+3.84%) |
Apr 03, 2020 | 10.72 | 11.10 | 10.70 | 10.86 | 94,272 | +0.05(+0.45%) |
Apr 02, 2020 | 10.49 | 10.89 | 10.49 | 10.81 | 82,242 | +0.32(+3.05%) |
Apr 01, 2020 | 10.88 | 10.98 | 10.38 | 10.49 | 127,159 | -0.64(-5.75%) |
Mar 31, 2020 | 10.64 | 11.13 | 10.53 | 11.13 | 102,938 | +0.47(+4.36%) |
Mar 30, 2020 | 10.28 | 10.73 | 10.23 | 10.66 | 138,255 | +0.48(+4.76%) |
Mar 27, 2020 | 10.74 | 10.74 | 10.18 | 10.18 | 148,112 | -0.93(-8.38%) |
Mar 26, 2020 | 10.54 | 11.37 | 10.54 | 11.11 | 112,658 | +0.52(+4.94%) |
Mar 25, 2020 | 10.79 | 11.09 | 10.37 | 10.59 | 110,718 | -0.27(-2.50%) |
Mar 24, 2020 | 10.95 | 11.27 | 10.62 | 10.86 | 81,547 | +0.25(+2.33%) |
Mar 23, 2020 | 10.40 | 10.90 | 10.10 | 10.61 | 88,235 | +0.14(+1.34%) |
Mar 20, 2020 | 10.58 | 10.85 | 10.33 | 10.47 | 117,273 | -0.14(-1.28%) |
Mar 19, 2020 | 10.60 | 11.05 | 10.32 | 10.61 | 85,019 | -0.02(-0.18%) |
Mar 18, 2020 | 10.96 | 11.06 | 10.48 | 10.63 | 162,765 | -0.79(-6.88%) |
Mar 17, 2020 | 10.69 | 11.50 | 10.42 | 11.41 | 161,953 | +0.90(+8.58%) |
Mar 16, 2020 | 11.24 | 11.24 | 10.27 | 10.51 | 118,898 | +0.08(+0.74%) |
Mar 13, 2020 | 10.75 | 10.98 | 10.32 | 10.43 | 106,752 | +0.15(+1.46%) |
Mar 12, 2020 | 10.09 | 10.37 | 9.763 | 10.28 | 96,645 | -0.34(-3.24%) |
Mar 11, 2020 | 10.10 | 10.67 | 10.02 | 10.63 | 70,768 | +0.39(+3.79%) |
Mar 10, 2020 | 10.54 | 10.95 | 10.16 | 10.24 | 81,218 | -0.15(-1.40%) |
Mar 09, 2020 | 10.86 | 10.99 | 10.35 | 10.38 | 71,216 | -1.08(-9.39%) |
Mar 06, 2020 | 11.10 | 11.62 | 11.10 | 11.46 | 40,431 | +0.05(+0.43%) |
Mar 05, 2020 | 11.93 | 12.05 | 11.31 | 11.41 | 91,117 | -0.72(-5.91%) |
Mar 04, 2020 | 11.91 | 12.21 | 11.57 | 12.13 | 113,781 | +0.30(+2.54%) |
Mar 03, 2020 | 12.27 | 12.40 | 11.76 | 11.83 | 53,990 | -0.55(-4.46%) |